Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.12 | 50.38 | 49.33 | 50.05 | 356,062 | -0.26(-0.52%) |
Jun 27, 2014 | 49.87 | 50.43 | 49.73 | 50.31 | 974,262 | +0.09(+0.18%) |
Jun 26, 2014 | 50.51 | 50.51 | 50.02 | 50.22 | 207,568 | -0.33(-0.66%) |
Jun 25, 2014 | 50.11 | 50.58 | 49.89 | 50.55 | 246,974 | +0.08(+0.15%) |
Jun 24, 2014 | 50.68 | 51.35 | 50.38 | 50.48 | 564,629 | -0.37(-0.72%) |
Jun 23, 2014 | 50.56 | 50.89 | 50.06 | 50.84 | 429,642 | +0.24(+0.48%) |
Jun 20, 2014 | 50.08 | 50.81 | 49.44 | 50.60 | 966,370 | +0.74(+1.48%) |
Jun 19, 2014 | 50.56 | 50.56 | 49.67 | 49.87 | 346,459 | -0.33(-0.67%) |
Jun 18, 2014 | 50.09 | 50.36 | 49.46 | 50.20 | 385,905 | -0.06(-0.12%) |
Jun 17, 2014 | 50.41 | 50.78 | 49.85 | 50.26 | 377,807 | -0.01(-0.02%) |
Jun 16, 2014 | 50.23 | 50.65 | 49.98 | 50.28 | 460,978 | -0.06(-0.12%) |
Jun 13, 2014 | 49.76 | 50.63 | 49.66 | 50.33 | 452,774 | +0.43(+0.85%) |
Jun 12, 2014 | 49.26 | 50.25 | 49.26 | 49.91 | 609,165 | +0.48(+0.96%) |
Jun 11, 2014 | 49.48 | 50.21 | 49.38 | 49.43 | 593,773 | -0.38(-0.77%) |
Jun 10, 2014 | 49.93 | 50.22 | 49.66 | 49.82 | 455,608 | -0.38(-0.75%) |
Jun 06, 2014 | 50.18 | 50.49 | 49.91 | 50.19 | 327,545 | +0.28(+0.55%) |
Jun 05, 2014 | 47.87 | 50.12 | 47.87 | 49.92 | 559,580 | +0.74(+1.51%) |
Jun 04, 2014 | 47.99 | 49.25 | 47.99 | 49.17 | 548,634 | +0.85(+1.77%) |
Jun 03, 2014 | 48.08 | 48.52 | 48.04 | 48.32 | 695,640 | -0.13(-0.26%) |
Jun 02, 2014 | 48.18 | 48.69 | 47.94 | 48.44 | 450,046 | +0.16(+0.33%) |
May 30, 2014 | 47.87 | 48.54 | 47.80 | 48.28 | 479,645 | +0.41(+0.86%) |
May 29, 2014 | 47.56 | 48.25 | 47.43 | 47.87 | 546,566 | +0.54(+1.13%) |
May 28, 2014 | 46.96 | 47.82 | 46.96 | 47.34 | 357,821 | -0.59(-1.22%) |
May 27, 2014 | 47.26 | 48.14 | 46.89 | 47.93 | 493,930 | +0.84(+1.79%) |
May 23, 2014 | 46.93 | 47.08 | 47.08 | 47.08 | 306,914 | +0.43(+0.93%) |
May 22, 2014 | 46.99 | 47.49 | 46.60 | 46.65 | 369,183 | -0.28(-0.61%) |
May 21, 2014 | 46.96 | 47.29 | 45.95 | 46.93 | 367,985 | +0.10(+0.21%) |
May 20, 2014 | 47.55 | 47.60 | 46.50 | 46.83 | 605,003 | -0.58(-1.23%) |
May 19, 2014 | 46.37 | 47.59 | 45.92 | 47.41 | 712,356 | +0.97(+2.08%) |
May 16, 2014 | 45.95 | 46.92 | 45.86 | 46.45 | 903,997 | +0.44(+0.96%) |
May 15, 2014 | 44.55 | 46.87 | 44.39 | 46.00 | 1,393,004 | +0.99(+2.20%) |
May 14, 2014 | 45.86 | 46.09 | 44.50 | 45.01 | 718,713 | -1.08(-2.35%) |
May 13, 2014 | 46.20 | 46.81 | 45.19 | 46.10 | 571,014 | -0.32(-0.70%) |
May 12, 2014 | 45.35 | 46.55 | 45.04 | 46.42 | 426,817 | +1.40(+3.11%) |
May 09, 2014 | 44.80 | 45.30 | 44.30 | 45.02 | 397,355 | +0.00(+0.00%) |
May 08, 2014 | 45.37 | 45.94 | 44.80 | 45.02 | 265,827 | -0.30(-0.66%) |
May 07, 2014 | 46.06 | 46.40 | 44.88 | 45.32 | 354,802 | -0.61(-1.32%) |
May 06, 2014 | 45.67 | 46.62 | 45.65 | 45.93 | 380,523 | -0.03(-0.07%) |
May 05, 2014 | 45.70 | 46.29 | 45.33 | 45.96 | 451,047 | -0.13(-0.29%) |
May 02, 2014 | 44.85 | 47.01 | 44.85 | 46.10 | 690,540 | +1.53(+3.44%) |
May 01, 2014 | 44.60 | 44.88 | 43.95 | 44.56 | 365,319 | -0.06(-0.13%) |
Apr 30, 2014 | 44.09 | 44.67 | 43.68 | 44.62 | 497,297 | +0.50(+1.13%) |
Apr 29, 2014 | 44.57 | 44.84 | 44.07 | 44.12 | 405,918 | -0.20(-0.45%) |
Apr 28, 2014 | 45.64 | 45.92 | 43.75 | 44.32 | 520,487 | -1.07(-2.35%) |
Apr 25, 2014 | 45.85 | 46.11 | 45.39 | 45.39 | 276,045 | -0.71(-1.54%) |
Apr 24, 2014 | 46.59 | 46.85 | 45.40 | 46.10 | 430,788 | -0.23(-0.50%) |
Apr 23, 2014 | 47.16 | 47.35 | 46.30 | 46.33 | 303,511 | -1.07(-2.25%) |
Apr 22, 2014 | 46.85 | 47.64 | 46.66 | 47.40 | 411,736 | +0.53(+1.12%) |
Apr 21, 2014 | 47.11 | 47.27 | 46.50 | 46.87 | 191,102 | -0.27(-0.57%) |
Apr 17, 2014 | 47.33 | 47.14 | 47.14 | 47.14 | 309,208 | -0.19(-0.41%) |
Apr 16, 2014 | 47.04 | 47.44 | 46.59 | 47.33 | 387,018 | +0.73(+1.56%) |
Apr 15, 2014 | 46.91 | 47.29 | 45.90 | 46.60 | 359,728 | -0.16(-0.34%) |
Apr 14, 2014 | 47.10 | 47.37 | 46.32 | 46.76 | 462,827 | -0.08(-0.18%) |
Apr 11, 2014 | 46.45 | 47.54 | 46.35 | 46.85 | 547,324 | +0.01(+0.02%) |
Apr 10, 2014 | 48.68 | 48.82 | 46.66 | 46.84 | 508,437 | -1.73(-3.57%) |
Apr 09, 2014 | 48.37 | 48.60 | 47.94 | 48.57 | 465,439 | +0.40(+0.84%) |
Apr 08, 2014 | 47.54 | 48.38 | 47.10 | 48.17 | 751,894 | +0.60(+1.27%) |
Apr 07, 2014 | 48.76 | 49.40 | 47.25 | 47.56 | 729,015 | -1.51(-3.07%) |
Apr 04, 2014 | 50.44 | 50.86 | 49.03 | 49.07 | 571,948 | -0.92(-1.85%) |
Apr 03, 2014 | 50.69 | 50.94 | 49.86 | 50.00 | 367,075 | -0.74(-1.46%) |
Apr 02, 2014 | 50.84 | 51.16 | 50.56 | 50.74 | 457,691 | +0.36(+0.71%) |